Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 29.65 | -2.41 | -7.52% | 4 | 41 | 40.00 | 5.60 | +0.30 | +5.66% | 37 | 175 |
| - | - | - | - | - | 45.00 | 5.85 | 0.00 | - | 105 | 256 |
| 23.50 | -1.15 | -4.67% | 5 | 299 | 50.00 | 9.50 | +1.35 | +16.56% | 25 | 10,774 |
| 20.45 | -1.67 | -7.55% | 503 | 59 | 55.00 | 11.30 | +1.70 | +17.71% | 10 | 292 |
| 17.43 | -1.82 | -9.45% | 3 | 397 | 60.00 | 13.88 | +0.88 | +6.77% | 51 | 1,486 |
| 15.60 | -5.20 | -25.00% | 2 | 47 | 65.00 | 14.94 | 0.00 | - | 1 | 3,642 |
| 14.10 | -1.80 | -11.32% | 8 | 154 | 70.00 | 19.15 | +0.65 | +3.51% | 14 | 2,120 |
| 11.98 | -0.87 | -6.77% | 507 | 253 | 75.00 | 21.79 | 0.00 | - | 2 | 3,084 |
| 10.35 | -1.25 | -10.78% | 10 | 562 | 80.00 | 23.73 | 0.00 | - | 29 | 2,218 |
| 9.00 | -2.45 | -21.40% | 4 | 366 | 85.00 | 28.79 | 0.00 | - | 215 | 1,774 |
| 8.00 | -1.30 | -13.98% | 14 | 677 | 90.00 | 31.30 | 0.00 | - | 319 | 3,268 |
| 6.90 | -0.80 | -10.39% | 17 | 411 | 95.00 | 34.81 | 0.00 | - | 1 | 6,037 |
| 6.25 | -0.75 | -10.71% | 32 | 1,692 | 100.00 | 42.70 | +2.60 | +6.48% | 3 | 6,058 |
| 5.80 | -0.10 | -1.69% | 1 | 483 | 105.00 | 46.00 | +6.90 | +17.65% | 7 | 1,188 |
| 4.90 | -0.40 | -7.55% | 8 | 372 | 110.00 | 48.23 | 0.00 | - | 2 | 2,813 |
| 4.80 | 0.00 | - | 6 | 439 | 115.00 | 55.88 | +4.06 | +7.83% | 3 | 1,030 |
| 3.85 | -0.63 | -14.06% | 34 | 2,731 | 120.00 | 59.00 | +5.46 | +10.20% | 4 | 4,593 |
| 3.20 | -0.45 | -12.33% | 10 | 394 | 125.00 | 58.84 | 0.00 | - | 1 | 1,331 |
| 3.00 | -0.45 | -13.04% | 12 | 1,072 | 130.00 | 69.60 | +2.40 | +3.57% | 72 | 619 |
| 3.30 | 0.00 | - | 29 | 983 | 135.00 | 71.83 | 0.00 | - | 6 | 915 |
| 3.15 | 0.00 | - | 3 | 647 | 140.00 | 71.96 | 0.00 | - | 1 | 854 |
| 2.64 | +0.06 | +2.33% | 11 | 796 | 145.00 | 73.70 | 0.00 | - | 3 | 290 |
| 2.00 | -0.40 | -16.67% | 13 | 3,875 | 150.00 | 82.45 | 0.00 | - | 3 | 3,941 |
| 1.88 | 0.00 | - | 2 | 1,266 | 155.00 | 88.27 | 0.00 | - | 1 | 104 |
| 2.20 | 0.00 | - | 3 | 1,081 | 160.00 | 92.31 | 0.00 | - | 1 | 860 |
| 2.00 | +0.10 | +5.26% | 5 | 1,080 | 165.00 | 99.27 | 0.00 | - | 1 | 29 |
| 1.88 | 0.00 | - | 1 | 1,057 | 170.00 | 96.00 | 0.00 | - | 546 | 675 |
| 1.84 | +0.48 | +35.29% | 2 | 1,139 | 175.00 | 81.45 | 0.00 | - | 1 | 81 |
| 1.45 | -0.27 | -15.70% | 5 | 257 | 180.00 | 87.30 | 0.00 | - | 2 | 52 |
| 1.60 | 0.00 | - | 6 | 161 | 185.00 | 109.80 | 0.00 | - | 20 | 126 |
| 1.69 | +0.01 | +0.60% | 20 | 91 | 190.00 | 118.35 | 0.00 | - | 11 | 146 |
| 1.25 | 0.00 | - | 3 | 96 | 195.00 | 130.82 | 0.00 | - | 10 | 34 |
| 1.10 | -0.16 | -12.70% | 65 | 4,019 | 200.00 | 135.66 | 0.00 | - | 10 | 2,289 |
| 1.00 | 0.00 | - | 5 | 1,491 | 210.00 | 107.39 | 0.00 | - | 1 | 70 |
| 1.17 | +0.17 | +17.00% | 2 | 353 | 220.00 | 100.82 | 0.00 | - | 4 | 3 |
| 1.47 | +0.23 | +18.55% | 10 | 204 | 230.00 | 115.25 | 0.00 | - | 2 | 14 |
| 0.77 | 0.00 | - | 34 | 621 | 240.00 | 148.14 | 0.00 | - | 3 | 18 |
| 0.68 | -0.42 | -38.18% | 6 | 956 | 250.00 | 151.35 | 0.00 | - | 1 | 18 |
| 1.03 | 0.00 | - | 1 | 571 | 260.00 | 148.90 | 0.00 | - | 1 | 5 |
| 0.87 | 0.00 | - | 2 | 176 | 270.00 | 156.20 | 0.00 | - | 2 | 16 |
| 0.96 | 0.00 | - | 1 | 378 | 280.00 | 186.77 | 0.00 | - | 1 | 12 |
| 0.60 | -0.15 | -20.00% | 6 | 2,618 | 290.00 | 196.67 | 0.00 | - | 1 | 36 |
| 0.66 | 0.00 | - | 1 | 162 | 295.00 | 196.95 | 0.00 | - | 2 | 11 |
| 0.71 | 0.00 | - | 4 | 2,749 | 300.00 | 187.95 | 0.00 | - | 1 | 6 |
© 2021 Yahoo. All rights reserved.
